IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 10.20
-0.09 (-0.87%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.29 | 10.35 | 10.21 | 10.23 | - | -0.58% | 4,476,348 |
| Dec 4, 2025 | 10.41 | 10.52 | 10.23 | 10.29 | 10.29 | -1.15% | 5,217,311 |
| Dec 3, 2025 | 10.55 | 10.69 | 10.41 | 10.41 | 10.41 | -1.14% | 5,477,008 |
| Dec 2, 2025 | 10.39 | 10.64 | 10.35 | 10.53 | 10.53 | 2.23% | 9,594,175 |
| Dec 1, 2025 | 10.23 | 10.41 | 10.23 | 10.30 | 10.30 | 0.68% | 7,973,057 |
| Nov 28, 2025 | 10.34 | 10.39 | 10.20 | 10.23 | 10.23 | -0.97% | 3,442,128 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.25 | 10.33 | 10.33 | 0.88% | 5,107,779 |
| Nov 26, 2025 | 10.51 | 10.67 | 10.24 | 10.24 | 10.24 | -2.48% | 7,344,432 |
| Nov 25, 2025 | 10.59 | 10.82 | 10.47 | 10.50 | 10.50 | -0.38% | 7,785,038 |
| Nov 24, 2025 | 10.50 | 10.66 | 10.44 | 10.54 | 10.54 | 0.29% | 7,660,642 |
| Nov 21, 2025 | 10.74 | 10.77 | 10.49 | 10.51 | 10.51 | -2.14% | 3,956,432 |
| Nov 20, 2025 | 10.78 | 10.89 | 10.65 | 10.74 | 10.74 | 0.37% | 7,494,706 |
| Nov 19, 2025 | 10.70 | 10.97 | 10.60 | 10.70 | 10.70 | 0.28% | 8,065,116 |
| Nov 18, 2025 | 10.91 | 11.00 | 10.49 | 10.67 | 10.67 | -2.20% | 8,066,331 |
| Nov 17, 2025 | 10.38 | 11.01 | 10.38 | 10.91 | 10.91 | 5.11% | 12,255,600 |
| Nov 14, 2025 | 10.29 | 10.65 | 10.22 | 10.38 | 10.38 | 0.87% | 7,450,959 |
| Nov 13, 2025 | 10.50 | 10.60 | 10.27 | 10.29 | 10.29 | -1.81% | 6,623,184 |
| Nov 12, 2025 | 10.60 | 10.92 | 10.46 | 10.48 | 10.48 | -0.57% | 9,168,617 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.32 | 10.54 | 10.54 | -5.98% | 12,360,920 |
| Nov 10, 2025 | 11.11 | 11.40 | 11.11 | 11.21 | 11.21 | 0.09% | 7,164,662 |
| Nov 7, 2025 | 11.81 | 11.86 | 11.14 | 11.20 | 11.20 | -4.68% | 9,912,931 |
| Nov 6, 2025 | 11.82 | 12.10 | 11.70 | 11.75 | 11.75 | -0.59% | 13,435,080 |
| Nov 5, 2025 | 11.46 | 11.97 | 11.20 | 11.82 | 11.82 | 3.23% | 19,071,470 |
| Nov 4, 2025 | 11.64 | 11.66 | 11.13 | 11.45 | 11.45 | -1.21% | 12,148,550 |
| Nov 3, 2025 | 11.35 | 11.89 | 11.35 | 11.59 | 11.59 | 3.02% | 15,420,410 |
| Oct 31, 2025 | 11.19 | 11.48 | 10.94 | 11.25 | 11.25 | 1.44% | 15,183,720 |
| Oct 30, 2025 | 10.45 | 11.16 | 10.45 | 11.09 | 11.09 | 6.12% | 15,571,830 |
| Oct 28, 2025 | 10.43 | 10.55 | 10.33 | 10.45 | 10.45 | -0.57% | 4,292,125 |
| Oct 27, 2025 | 10.41 | 10.84 | 10.35 | 10.51 | 10.51 | 0.96% | 16,081,020 |
| Oct 24, 2025 | 10.22 | 10.54 | 10.20 | 10.41 | 10.41 | 2.56% | 10,671,280 |
| Oct 23, 2025 | 10.15 | 10.48 | 10.13 | 10.15 | 10.15 | 0.20% | 6,729,460 |
| Oct 22, 2025 | 10.18 | 10.39 | 10.13 | 10.13 | 10.13 | -0.30% | 6,454,487 |
| Oct 21, 2025 | 10.32 | 10.36 | 10.15 | 10.16 | 10.16 | -1.36% | 6,643,507 |
| Oct 20, 2025 | 10.35 | 10.39 | 10.10 | 10.30 | 10.30 | -0.19% | 8,097,893 |
| Oct 17, 2025 | 10.03 | 10.46 | 9.91 | 10.32 | 10.32 | 2.89% | 12,685,200 |
| Oct 16, 2025 | 10.16 | 10.34 | 9.97 | 10.03 | 10.03 | -1.38% | 6,269,575 |
| Oct 15, 2025 | 10.16 | 10.26 | 10.02 | 10.17 | 10.17 | 0.99% | 7,722,293 |
| Oct 14, 2025 | 10.09 | 10.25 | 9.99 | 10.07 | 10.07 | - | 7,121,969 |
| Oct 13, 2025 | 10.46 | 10.46 | 10.05 | 10.07 | 10.07 | -4.64% | 9,496,640 |
| Oct 10, 2025 | 10.64 | 10.66 | 10.45 | 10.56 | 10.56 | -0.28% | 4,950,130 |
| Oct 9, 2025 | 10.35 | 10.89 | 10.35 | 10.59 | 10.59 | 3.02% | 9,629,727 |
| Oct 8, 2025 | 10.74 | 10.98 | 10.28 | 10.28 | 10.28 | -4.28% | 9,922,559 |
| Oct 7, 2025 | 10.67 | 10.88 | 10.58 | 10.74 | 10.74 | 1.13% | 6,367,357 |
| Oct 6, 2025 | 10.64 | 10.96 | 10.55 | 10.62 | 10.62 | 0.19% | 7,258,556 |
| Oct 3, 2025 | 10.90 | 11.03 | 10.58 | 10.60 | 10.60 | -2.39% | 7,612,610 |
| Oct 2, 2025 | 10.99 | 11.21 | 10.85 | 10.86 | 10.86 | -1.18% | 6,821,178 |
| Oct 1, 2025 | 11.00 | 11.12 | 10.79 | 10.99 | 10.99 | -0.09% | 8,779,283 |
| Sep 30, 2025 | 11.17 | 11.36 | 10.91 | 11.00 | 11.00 | -1.26% | 7,596,332 |
| Sep 29, 2025 | 11.39 | 11.49 | 11.12 | 11.14 | 11.14 | -2.19% | 8,300,723 |
| Sep 26, 2025 | 11.98 | 12.00 | 11.39 | 11.39 | 11.39 | -4.53% | 20,144,130 |